Intelligent Digital Integrated Security Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 26,150.00 | 26,400.00 | 25,500.00 | 25,900.00 | 24,100.30 | 28,410 |
| 2022-08-10 | 26,350.00 | 26,550.00 | 26,150.00 | 26,150.00 | 24,332.92 | 8,245 |
| 2022-08-09 | 26,300.00 | 26,600.00 | 25,750.00 | 26,600.00 | 24,751.65 | 26,770 |
| 2022-08-08 | 25,600.00 | 26,300.00 | 25,000.00 | 26,250.00 | 24,425.98 | 21,871 |
| 2022-08-05 | 25,350.00 | 25,800.00 | 25,250.00 | 25,650.00 | 23,867.67 | 12,017 |
| 2022-08-04 | 24,950.00 | 25,400.00 | 24,850.00 | 25,350.00 | 23,588.51 | 13,250 |
| 2022-08-03 | 24,750.00 | 25,000.00 | 24,700.00 | 24,800.00 | 23,076.73 | 8,976 |
| 2022-08-02 | 24,700.00 | 24,800.00 | 24,400.00 | 24,750.00 | 23,030.21 | 9,726 |
| 2022-08-01 | 24,600.00 | 24,800.00 | 24,400.00 | 24,700.00 | 22,983.68 | 3,400 |
| 2022-07-29 | 24,700.00 | 24,800.00 | 24,400.00 | 24,800.00 | 23,076.73 | 3,731 |
| 2022-07-28 | 24,500.00 | 24,800.00 | 24,500.00 | 24,650.00 | 22,937.15 | 11,609 |
| 2022-07-27 | 24,100.00 | 24,500.00 | 24,050.00 | 24,500.00 | 22,797.58 | 11,714 |
| 2022-07-26 | 24,300.00 | 24,300.00 | 23,900.00 | 24,300.00 | 22,611.47 | 6,244 |
| 2022-07-25 | 24,350.00 | 24,450.00 | 24,050.00 | 24,300.00 | 22,611.47 | 8,894 |
| 2022-07-22 | 24,350.00 | 24,400.00 | 23,650.00 | 24,300.00 | 22,611.47 | 12,744 |
| 2022-07-21 | 24,250.00 | 24,350.00 | 24,000.00 | 24,250.00 | 22,564.95 | 7,626 |
| 2022-07-20 | 24,150.00 | 24,250.00 | 23,750.00 | 24,250.00 | 22,564.95 | 12,098 |
| 2022-07-19 | 24,100.00 | 24,100.00 | 23,650.00 | 24,050.00 | 22,378.85 | 4,145 |
| 2022-07-18 | 23,150.00 | 24,000.00 | 22,900.00 | 24,000.00 | 22,332.32 | 20,183 |
| 2022-07-15 | 23,000.00 | 23,250.00 | 22,750.00 | 22,850.00 | 21,262.23 | 9,277 |
| 2022-07-14 | 23,050.00 | 23,150.00 | 22,850.00 | 23,000.00 | 21,401.81 | 3,033 |
| 2022-07-13 | 23,000.00 | 23,250.00 | 22,950.00 | 23,050.00 | 21,448.33 | 8,942 |
| 2022-07-12 | 23,400.00 | 23,450.00 | 22,800.00 | 23,250.00 | 21,634.44 | 12,441 |
| 2022-07-11 | 23,450.00 | 23,500.00 | 23,050.00 | 23,450.00 | 21,820.54 | 5,898 |
| 2022-07-08 | 23,250.00 | 23,550.00 | 23,250.00 | 23,450.00 | 21,820.54 | 2,591 |
| 2022-07-07 | 23,450.00 | 23,650.00 | 23,000.00 | 23,450.00 | 21,820.54 | 6,403 |
| 2022-07-06 | 23,700.00 | 23,700.00 | 22,850.00 | 23,450.00 | 21,820.54 | 35,424 |
| 2022-07-05 | 23,400.00 | 23,800.00 | 23,400.00 | 23,700.00 | 22,053.17 | 7,837 |
| 2022-07-04 | 23,950.00 | 24,000.00 | 23,200.00 | 23,900.00 | 22,239.27 | 13,645 |
| 2022-07-01 | 23,550.00 | 23,900.00 | 23,350.00 | 23,850.00 | 22,192.74 | 7,889 |
| 2022-06-30 | 23,700.00 | 24,000.00 | 23,650.00 | 23,700.00 | 22,053.17 | 11,662 |
| 2022-06-29 | 23,650.00 | 24,100.00 | 23,450.00 | 24,100.00 | 22,425.37 | 3,241 |
| 2022-06-28 | 23,200.00 | 23,950.00 | 23,100.00 | 23,900.00 | 22,239.27 | 11,651 |
| 2022-06-27 | 23,250.00 | 23,650.00 | 23,000.00 | 23,600.00 | 21,960.11 | 8,042 |
| 2022-06-24 | 22,000.00 | 23,400.00 | 21,950.00 | 23,200.00 | 21,587.91 | 15,395 |
| 2022-06-23 | 22,750.00 | 23,350.00 | 21,750.00 | 22,150.00 | 20,610.87 | 41,412 |
| 2022-06-22 | 24,300.00 | 24,500.00 | 22,750.00 | 22,750.00 | 21,169.18 | 24,541 |
| 2022-06-21 | 23,700.00 | 24,550.00 | 23,550.00 | 24,150.00 | 22,471.90 | 21,891 |
| 2022-06-20 | 24,950.00 | 25,000.00 | 23,600.00 | 24,000.00 | 22,332.32 | 18,439 |
| 2022-06-17 | 24,000.00 | 24,800.00 | 23,500.00 | 24,750.00 | 23,030.21 | 10,212 |
| 2022-06-16 | 24,200.00 | 24,950.00 | 24,100.00 | 24,150.00 | 22,471.90 | 14,160 |
| 2022-06-15 | 24,050.00 | 24,850.00 | 23,950.00 | 24,100.00 | 22,425.37 | 21,249 |
| 2022-06-14 | 24,750.00 | 25,200.00 | 24,150.00 | 24,700.00 | 22,983.68 | 33,313 |
| 2022-06-13 | 26,200.00 | 26,350.00 | 24,950.00 | 25,450.00 | 23,681.56 | 35,635 |
| 2022-06-10 | 26,650.00 | 26,650.00 | 26,400.00 | 26,400.00 | 24,565.55 | 7,827 |
| 2022-06-09 | 26,800.00 | 26,900.00 | 26,000.00 | 26,800.00 | 24,937.76 | 26,301 |
| 2022-06-08 | 26,900.00 | 26,900.00 | 26,550.00 | 26,800.00 | 24,937.76 | 7,211 |
| 2022-06-07 | 27,200.00 | 27,200.00 | 26,550.00 | 26,900.00 | 25,030.81 | 8,288 |
| 2022-06-03 | 27,000.00 | 27,350.00 | 26,650.00 | 27,050.00 | 25,170.39 | 25,393 |
| 2022-06-02 | 26,850.00 | 26,950.00 | 26,500.00 | 26,850.00 | 24,984.28 | 11,728 |
| 2022-05-31 | 27,150.00 | 27,250.00 | 26,650.00 | 27,100.00 | 25,216.91 | 10,575 |
| 2022-05-30 | 26,700.00 | 27,250.00 | 26,700.00 | 26,850.00 | 24,984.28 | 17,786 |
| 2022-05-27 | 26,200.00 | 26,700.00 | 25,850.00 | 26,700.00 | 24,844.71 | 19,070 |
| 2022-05-26 | 25,800.00 | 26,250.00 | 25,800.00 | 26,000.00 | 24,193.35 | 17,015 |
| 2022-05-25 | 25,850.00 | 26,250.00 | 25,700.00 | 26,000.00 | 24,193.35 | 10,082 |
| 2022-05-24 | 26,250.00 | 26,400.00 | 25,600.00 | 26,100.00 | 24,286.40 | 27,227 |
| 2022-05-23 | 26,850.00 | 26,950.00 | 26,150.00 | 26,400.00 | 24,565.55 | 12,435 |
| 2022-05-20 | 25,900.00 | 27,100.00 | 25,700.00 | 26,900.00 | 25,030.81 | 56,642 |
| 2022-05-19 | 26,050.00 | 26,500.00 | 24,750.00 | 26,450.00 | 24,612.08 | 88,225 |
| 2022-05-18 | 27,300.00 | 27,400.00 | 26,200.00 | 26,500.00 | 24,658.60 | 31,676 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.